CTCP Than Hà Lầm - Vinacomin (hlc)

14.80
0.20
(1.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		0.60 4.29% 1,621,600 -36,200 -0.7
13.90
18.50
14.80
2 tháng
(2025-10-16) 		3.40 30.36% 3,790,200 -642,000 -8.1
11.20
18.50
14.80
3 tháng
(2025-09-16) 		3.20 28.07% 3,877,200 -651,500 -8.2
11
18.50
14.80
6 tháng
(2025-06-18) 		2.80 23.73% 4,307,300 -655,500 -8.2
10.80
18.50
14.80
12 tháng
(2024-12-20) 		3.36 29.92% 5,078,352 -701,792 -8.9
10.49
18.50
14.80
24 tháng
(2023-12-26) 		4.11 39.19% 6,926,542 -179,987 -1.6
10.49
18.50
14.80
36 tháng
(2023-01-03) 		7.68 111.03% 9,791,960 -185,087 -1.6
6.75
18.50
14.80
60 tháng
(2021-01-11) 		9.17 169.01% 18,172,904 270,535 4.6
4.45
18.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
11.72
 14,500 11.63 11.72 11.46 0 0 0
13/05/2024
11.63
 3,806 11.46 11.63 11.37 700 700 0
10/05/2024
11.63
 3,500 11.46 11.63 11.46 0 0 0
09/05/2024
11.46
 17,154 11.55 11.81 11.46 2,300 0 0.0
08/05/2024
11.46
 510 11.46 11.46 11.46 0 0 0
07/05/2024
11.37
 2,202 11.46 11.46 11.37 0 0 0
06/05/2024
11.37
 2,276 11.28 11.37 11.11 0 0 0
03/05/2024
11.37
 2,713 11.37 11.37 11.28 0 0 0
02/05/2024
11.46
 3,397 11.46 11.46 11.28 900 0 0.0
26/04/2024
11.46
 5,056 11.28 11.46 11.11 200 200 0
25/04/2024
11.28
 852 11.28 11.28 11.28 0 0 0
24/04/2024
11.46
 2,100 11.37 11.55 11.37 0 0 0
23/04/2024
11.37
 10,500 11.46 11.46 11.37 0 0 0
22/04/2024
11.37
 17,100 11.55 11.55 11.37 800 0 0.0
19/04/2024
11.55
 3,554 11.55 11.55 11.19 100 200 -0.0
17/04/2024
12.25
 1,039 11.72 12.25 11.72 700 0 0.0
16/04/2024
11.55
 28,109 11.63 11.63 11.46 0 0 0
15/04/2024
11.63
 38,040 11.72 11.72 11.55 1,500 0 0.0
12/04/2024
11.90
 6,485 11.99 12.16 11.90 0 0 0
11/04/2024
12.34
 3,352 11.90 12.34 11.55 400 0 0.0
10/04/2024
12.16
 11,100 12.60 12.60 12.16 0 0 0
09/04/2024
12.16
 1,300 12.34 12.34 11.99 0 100 -0.0
08/04/2024
12.34
 12,900 12.43 12.43 12.34 0 0 0
05/04/2024
12.43
 21,504 12.08 12.52 11.99 0 0 0
04/04/2024
12.08
 12,357 12.43 12.60 12.08 500 0 0.0
03/04/2024
12.60
 16,235 12.87 13.05 12.60 0 5,000 -0.1
02/04/2024
12.87
 96,815 11.99 12.96 11.90 63,500 600 0.9
01/04/2024
12.78
 1,104 12.87 13.49 12.78 0 0 0
29/03/2024
14.01
 800 14.01 14.01 13.66 0 0 0
28/03/2024
13.49
 71,420 12.78 13.49 12.78 29,300 0 0.4
27/03/2024
12.78
 705 12.87 12.87 12.78 600 0 0.0
26/03/2024
12.78
 11,102 12.78 12.78 12.78 9,000 0 0.1
25/03/2024
12.78
 106,909 12.60 12.78 12.25 105,500 0 1.5
22/03/2024
12.43
 2,206 12.25 12.43 12.25 2,100 0 0.0
21/03/2024
12.43
 41,100 12.34 12.43 11.99 35,000 0 0.5
20/03/2024
12.34
 168,201 12.34 12.43 12.16 158,000 300 2.2
19/03/2024
12.16
 59,833 11.37 12.16 11.11 54,500 0 0.7
18/03/2024
11.11
 71,000 11.11 11.37 11.11 66,400 0 0.8
15/03/2024
11.11
 30,100 11.02 11.11 11.02 28,700 0 0.4
14/03/2024
11.02
 2,600 11.02 11.11 11.02 0 0 0
13/03/2024
11.11
 13,319 10.93 11.11 10.93 300 0 0.0
12/03/2024
10.93
 100 10.93 10.93 10.93 0 0 0
11/03/2024
10.84
 21,836 10.84 10.84 10.58 0 20,000 -0.2
08/03/2024
10.84
 2,902 10.93 10.93 10.84 0 0 0
07/03/2024
10.93
 0 10.93 10.93 10.93 50,000 50,000 0
06/03/2024
10.93
 1,800 10.93 10.93 10.93 0 0 0
05/03/2024
11.11
 3,522 11.11 11.11 11.11 0 0 0
04/03/2024
11.11
 2,405 10.93 11.11 10.93 150,000 150,000 0
01/03/2024
11.02
 13,705 11.02 11.02 10.93 0 0 0
29/02/2024
10.93
 19,703 11.02 11.11 10.93 0 0 0
28/02/2024
11.11
 23,200 11.02 11.11 10.93 0 0 0
27/02/2024
11.02
 3,900 11.02 11.02 11.02 0 0 0
26/02/2024
10.93
 38,500 10.84 10.93 10.75 0 0 0
23/02/2024
11.02
 200 11.02 11.02 11.02 0 0 0
22/02/2024
10.84
 25,400 10.84 10.93 10.84 0 0 0
21/02/2024
10.93
 500 11.02 11.02 10.93 0 100 -0.0
20/02/2024
11.02
 1,177 11.02 11.02 11.02 0 0 0
19/02/2024
11.02
 5,605 11.02 11.81 11.02 0 0 0
16/02/2024
11.02
 5,400 10.93 11.02 10.84 0 0 0
15/02/2024
10.84
 6,550 10.84 10.84 10.75 0 0 0
07/02/2024
10.93
 15,505 10.75 10.93 10.75 0 0 0
06/02/2024
10.93
 20,300 10.93 10.93 10.84 0 0 0
05/02/2024
11.02
 7,527 10.84 11.02 10.84 0 0 0
02/02/2024
10.84
 30,300 10.75 10.84 10.75 0 21,200 -0.3
01/02/2024
10.75
 18,500 10.84 10.84 10.75 0 15,900 -0.2
31/01/2024
10.84
 4,300 10.75 10.84 10.75 0 0 0
30/01/2024
10.67
 4,700 10.75 10.75 10.49 100 2,600 -0.0
29/01/2024
10.67
 6,100 10.67 10.67 10.58 0 0 0
26/01/2024
10.67
 1,000 10.67 10.67 10.67 0 0 0
25/01/2024
10.49
 13,141 10.67 10.75 10.49 0 10,000 -0.1
24/01/2024
10.58
 800 10.58 10.58 10.58 0 0 0
23/01/2024
10.67
 10,700 10.67 10.67 10.67 0 0 0
22/01/2024
10.67
 9,500 10.84 10.93 10.58 0 1,700 -0.0
19/01/2024
10.84
 12,741 10.84 10.93 10.75 0 300 -0.0
18/01/2024
10.84
 0 10.84 10.84 10.84 0 0 0
17/01/2024
10.84
 15,900 10.84 10.84 10.31 0 0 0
16/01/2024
11.11
 600 11.11 11.11 11.11 0 0 0
15/01/2024
11.11
 2,100 11.46 11.46 10.67 0 0 0
12/01/2024
11.02
 18,713 11.46 11.46 10.67 0 0 0
11/01/2024
11.37
 3,100 11.72 11.72 10.84 0 0 0
10/01/2024
11.81
 14,700 12.25 12.25 11.81 14,000 0 0.2
09/01/2024
11.90
 250 11.63 11.90 11.63 0 0 0
08/01/2024
11.46
 3,703 10.58 11.72 10.58 0 0 0
05/01/2024
10.67
 6,033 10.58 10.67 10.49 0 3,600 -0.0
04/01/2024
10.67
 2,900 10.75 10.75 10.58 0 0 0
03/01/2024
10.67
 2,800 10.58 10.67 10.58 0 1,000 -0.0
02/01/2024
10.58
 4,500 10.67 10.67 10.49 0 100 -0.0
29/12/2023
10.58
 10,300 10.58 10.58 10.40 0 0 0
28/12/2023
10.58
 800 10.58 10.67 10.58 0 0 0
27/12/2023
10.58
 5,800 10.49 10.67 10.49 0 2,000 -0.0
26/12/2023
10.49
 3,000 10.49 10.49 10.40 0 0 0
25/12/2023
10.49
 5,100 10.58 10.58 10.31 0 0 0
22/12/2023
10.58
 200 10.58 10.58 10.58 0 0 0
21/12/2023
10.58
 2,100 10.58 10.58 10.40 0 0 0
20/12/2023
10.58
 0 10.58 10.58 10.58 0 0 0
19/12/2023
10.58
 1,600 10.67 10.67 10.22 0 100 -0.0
18/12/2023
10.67
 2,600 10.49 10.67 10.22 0 0 0
15/12/2023
10.49
 0 10.49 10.49 10.49 0 0 0
14/12/2023
10.49
 1,400 10.14 10.49 10.49 0 100 -0.0
13/12/2023
10.14
 4,000 10.22 10.22 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |